Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 97716.09 | 27.2964779263 | 357980.58 | 463232.19 | 348876.36 | 0 | 0 | IX |
| 4 | -145650.49 | -24.2206997369 | 601347.16 | 608993.35 | 175534.54 | 0 | 0 | IX |
| 12 | -104190.4 | -18.6091813122 | 559887.07 | 754046.51 | 175534.54 | 0 | 0 | IX |
| 26 | 114782.94 | 33.6692042295 | 340913.73 | 754046.51 | 175534.54 | 0 | 0 | IX |
| 52 | 139478.19 | 44.1081716666 | 316218.48 | 754046.51 | 175534.54 | 0 | 0 | IX |
| 156 | 219245.65 | 92.7234951239 | 236451.02 | 754046.51 | 76359.89 | 0 | 0 | IX |
| 260 | 264152.24 | 137.906510777 | 191544.43 | 754046.51 | 76359.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 455696.67 | 17 | 4.01 | 452524.36 | 463232.19 | 439400.91 | 0 |
| 1745512200 | 438147.62 | 9 | 2.30 | 421143.53 | 439807.43 | 405707.33 | 0 |
| 1745425800 | 428279.32 | 58 | 15.67 | 414341.81 | 435390.38 | 407488.05 | 0 |
| 1745339400 | 370272.62 | 5 | 1.47 | 357980.58 | 370563.04 | 348876.36 | 0 |
| 1744907400 | 364909.84 | -9 | -2.50 | 384903.23 | 385176.64 | 359326.76 | 0 |
| 1744821000 | 374256.81 | 4 | 1.32 | 357464.85 | 374686.55 | 343440.11 | 0 |
| 1744734600 | 369388.84 | 24 | 7.10 | 354770.05 | 372220.44 | 351990.13 | 0 |
| 1744648200 | 344895.83 | 42 | 14.16 | 333597.46 | 351829.27 | 325922.96 | 0 |
| 1744389000 | 302114.03 | -14 | -4.62 | 333920.09 | 334643.55 | 282123.15 | 0 |
| 1744302600 | 316737.34 | 55 | 21.45 | 359400.51 | 365521.7 | 316737.34 | 0 |
| 1744216200 | 260804.68 | -46 | -15.05 | 273117.71 | 287638.06 | 239119.02 | 0 |
| 1744129800 | 307023.34 | 33 | 12.37 | 290415.87 | 320013.76 | 279701.65 | 0 |
| 1744043400 | 273234.9 | -94 | -25.62 | 198832.7 | 334939.37 | 175534.54 | 0 |
| 1743784200 | 367330.52 | -121 | -24.80 | 468736.15 | 479836.1 | 344349.7 | 0 |
| 1743697800 | 488441.53 | -86 | -15.07 | 504457.02 | 543672.67 | 482477.21 | 0 |
| 1743611400 | 575103.18 | -19 | -3.34 | 587389.74 | 587586.13 | 541899.18 | 0 |
| 1743525000 | 594966.85 | 46 | 8.46 | 570640.56 | 599140.76 | 564941.81 | 0 |
| 1743438600 | 548541.18 | -39 | -6.72 | 560266.76 | 569032.75 | 524321.06 | 0 |
| 1743183000 | 588089.02 | -29 | -4.83 | 601347.16 | 608993.35 | 576701.53 | 0 |
| 1743096600 | 617903.86 | -22 | -3.54 | 603278.24 | 626562.07 | 588612.34 | 0 |
| 1743010200 | 640575.96 | -40 | -5.89 | 694064.08 | 694410.08 | 638711.39 | 0 |
| 1742923800 | 680656.59 | 36 | 5.60 | 652962.79 | 690950.65 | 643386.68 | 0 |
| 1742837400 | 644586.59 | -6 | -0.94 | 676295.87 | 685067.31 | 638965.3 | 0 |
| 1742578200 | 650723.66 | -15 | -2.37 | 655758.3 | 660183.94 | 626310.74 | 0 |
| 1742491800 | 666496.79 | -44 | -6.23 | 711754.8 | 714770.67 | 639118.87 | 0 |
| 1742405400 | 710797.05 | -14 | -2.01 | 708330.82 | 723832.86 | 687292.91 | 0 |
| 1742319000 | 725387.17 | 33 | 4.85 | 708348.37 | 739625.83 | 704452.33 | 0 |
| 1742232600 | 691813.79 | 23 | 3.56 | 669140.69 | 691813.79 | 659698.96 | 0 |
| 1741973400 | 668038.66 | 56 | 9.27 | 602279.72 | 676529.04 | 597371.49 | 0 |
| 1741887000 | 611374.24 | -15 | -2.44 | 612889.29 | 637032.57 | 590701.12 | 0 |
| 1741800600 | 626679.56 | 45 | 7.75 | 607055.62 | 644576.39 | 598725.99 | 0 |
| 1741714200 | 581594.36 | -40 | -6.49 | 629933.1 | 651200.85 | 571907.94 | 0 |
| 1741627800 | 621965.18 | -58 | -8.53 | 702176.16 | 702245.59 | 606932.86 | 0 |
| 1741368600 | 679967.13 | -65 | -8.80 | 709615.66 | 715836.24 | 656269.09 | 0 |
| 1741282200 | 745558.84 | 50 | 7.30 | 719345.29 | 754046.51 | 691685.69 | 0 |
| 1741195800 | 694840.97 | 100 | 16.86 | 658059.17 | 707539.57 | 656206.35 | 0 |
| 1741109400 | 594604.62 | -128 | -17.75 | 676728.63 | 679415.14 | 593552.85 | 0 |
| 1741023000 | 722925.26 | 83 | 13.11 | 657160.51 | 745732.25 | 635714.92 | 0 |
| 1740763800 | 639151.88 | -135.67 | -0.02 | 619000.05 | 639151.88 | 607632.73 | 0 |
| 1740677400 | 639287.55 | -36 | -5.37 | 644676.31 | 659368.73 | 613674.47 | 0 |
| 1740591000 | 675547.77 | 53 | 8.53 | 644691.68 | 680985.92 | 642255.4 | 0 |
| 1740504600 | 622447.22 | -2 | -0.38 | 615835.53 | 645551.79 | 611565.93 | 0 |
| 1740418200 | 624834.3 | 18 | 3.01 | 630923.42 | 637005.44 | 598886.23 | 0 |
| 1740159000 | 606599.31 | -4 | -0.79 | 612305.51 | 621122.24 | 598215.18 | 0 |
| 1740072600 | 611401.31 | -16 | -2.68 | 637523.43 | 647799.79 | 606581.07 | 0 |
| 1739986200 | 628268.21 | -62 | -9.11 | 695172.55 | 704113.92 | 625615.4 | 0 |
| 1739899800 | 691210.88 | 6 | 0.99 | 692241.07 | 696953.3 | 671805.72 | 0 |
| 1739813400 | 684467.04 | 40 | 6.22 | 654675.73 | 685340.84 | 649066.98 | 0 |
| 1739554200 | 644361.71 | -22 | -3.43 | 646343.46 | 658575.75 | 637586.9 | 0 |
| 1739467800 | 667259.31 | 63 | 10.44 | 639783.41 | 668970.56 | 625560.84 | 0 |
| 1739381400 | 604169.63 | 14 | 2.47 | 594778.29 | 610273.82 | 580571.14 | 0 |
| 1739295000 | 589619.6 | 16 | 2.84 | 572892.66 | 590743.35 | 569545.23 | 0 |
| 1739208600 | 573312.31 | 15 | 2.76 | 562967.62 | 577644.81 | 557088.73 | 0 |
| 1738949400 | 557891.84 | -15 | -2.67 | 573787.69 | 578607.21 | 554356.4 | 0 |
| 1738863000 | 573185.61 | 38 | 7.30 | 550374.72 | 575485.38 | 547092.56 | 0 |
| 1738776600 | 534212.09 | 9 | 1.83 | 515172.34 | 534212.09 | 510035.38 | 0 |
| 1738690200 | 524610.79 | 9 | 1.77 | 520894.42 | 526157.44 | 499717.06 | 0 |
| 1738603800 | 515479.64 | -39 | -7.10 | 499303.56 | 519889.18 | 493073.05 | 0 |
| 1738344600 | 554855.5 | 419.95 | 0.08 | 559887.06 | 563593.49 | 549402.15 | 0 |
| 1738258200 | 554435.55 | 11 | 2.04 | 548032.81 | 555043.46 | 544839.61 | 0 |
| 1738171800 | 543369.73 | 24 | 4.79 | 528119.05 | 547491.79 | 523786.01 | 0 |
| 1738085400 | 518519.92 | 17 | 3.45 | 511889.89 | 523856.43 | 502709.62 | 0 |
| 1737999000 | 501223.91 | -14 | -2.74 | 491564.98 | 508785.53 | 477065.62 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
